Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.28 | 77.50 | 76.16 | 76.73 | 7,721,901 | -0.86(-1.10%) |
May 27, 2022 | 76.83 | 77.61 | 76.16 | 77.58 | 4,519,202 | +0.53(+0.69%) |
May 26, 2022 | 77.47 | 77.55 | 76.89 | 77.05 | 3,844,036 | -0.07(-0.09%) |
May 25, 2022 | 77.36 | 77.54 | 76.47 | 77.13 | 5,053,310 | -0.24(-0.31%) |
May 24, 2022 | 75.82 | 77.47 | 75.10 | 77.36 | 5,238,519 | +1.69(+2.23%) |
May 23, 2022 | 76.07 | 76.33 | 74.91 | 75.68 | 3,097,225 | +0.48(+0.64%) |
May 20, 2022 | 74.89 | 75.34 | 74.00 | 75.19 | 3,822,992 | +0.30(+0.40%) |
May 19, 2022 | 74.97 | 75.09 | 73.65 | 74.89 | 5,414,098 | -0.41(-0.54%) |
May 18, 2022 | 76.75 | 76.87 | 75.07 | 75.30 | 4,390,761 | -1.45(-1.89%) |
May 17, 2022 | 76.31 | 76.78 | 74.86 | 76.75 | 3,833,266 | +0.51(+0.67%) |
May 16, 2022 | 76.16 | 76.64 | 75.59 | 76.24 | 3,085,647 | +0.07(+0.10%) |
May 13, 2022 | 76.02 | 76.29 | 74.79 | 76.17 | 2,883,224 | +0.65(+0.86%) |
May 12, 2022 | 75.61 | 76.27 | 74.41 | 75.52 | 4,453,814 | -0.11(-0.14%) |
May 11, 2022 | 74.55 | 76.77 | 74.26 | 75.63 | 5,097,024 | +0.97(+1.29%) |
May 10, 2022 | 76.46 | 77.49 | 73.85 | 74.67 | 5,788,288 | -1.65(-2.16%) |
May 09, 2022 | 76.11 | 77.15 | 75.02 | 76.32 | 4,741,449 | -0.23(-0.30%) |
May 06, 2022 | 75.14 | 76.74 | 74.70 | 76.54 | 5,317,098 | +0.89(+1.18%) |
May 05, 2022 | 74.94 | 76.23 | 74.31 | 75.65 | 5,407,720 | +0.48(+0.64%) |
May 04, 2022 | 73.93 | 75.39 | 73.62 | 75.17 | 4,082,407 | +1.17(+1.58%) |
May 03, 2022 | 74.29 | 75.16 | 73.55 | 74.00 | 3,429,241 | +0.16(+0.22%) |
May 02, 2022 | 74.68 | 75.22 | 73.10 | 73.84 | 3,412,741 | -0.54(-0.72%) |
Apr 29, 2022 | 76.23 | 76.23 | 74.31 | 74.37 | 4,559,109 | -2.03(-2.66%) |
Apr 28, 2022 | 76.20 | 76.74 | 75.69 | 76.41 | 3,232,170 | +0.45(+0.59%) |
Apr 27, 2022 | 76.12 | 76.85 | 75.40 | 75.96 | 3,033,051 | -0.17(-0.23%) |
Apr 26, 2022 | 76.71 | 77.53 | 76.10 | 76.13 | 3,133,672 | -0.90(-1.17%) |
Apr 25, 2022 | 77.64 | 77.82 | 75.70 | 77.03 | 4,228,129 | -0.30(-0.39%) |
Apr 22, 2022 | 78.85 | 78.90 | 77.25 | 77.34 | 2,899,056 | -1.51(-1.92%) |
Apr 21, 2022 | 79.22 | 79.85 | 78.76 | 78.85 | 3,933,716 | -0.40(-0.51%) |
Apr 20, 2022 | 79.82 | 80.11 | 79.04 | 79.25 | 3,176,067 | +0.02(+0.02%) |
Apr 19, 2022 | 79.46 | 79.59 | 78.62 | 79.23 | 2,903,238 | +0.13(+0.16%) |
Apr 18, 2022 | 80.18 | 80.21 | 78.60 | 79.10 | 3,027,926 | -0.52(-0.65%) |
Apr 14, 2022 | 79.93 | 80.29 | 79.57 | 79.62 | 3,633,430 | +0.19(+0.24%) |
Apr 13, 2022 | 79.83 | 80.05 | 78.85 | 79.43 | 2,813,285 | -0.18(-0.23%) |
Apr 12, 2022 | 79.30 | 80.30 | 78.90 | 79.61 | 3,120,744 | -0.12(-0.15%) |
Apr 11, 2022 | 80.42 | 80.88 | 79.50 | 79.73 | 3,206,819 | -0.78(-0.97%) |
Apr 08, 2022 | 80.29 | 80.62 | 79.55 | 80.52 | 2,600,137 | +0.66(+0.82%) |
Apr 07, 2022 | 79.95 | 80.02 | 79.09 | 79.86 | 2,754,558 | -0.16(-0.20%) |
Apr 06, 2022 | 78.77 | 80.22 | 78.02 | 80.02 | 4,664,329 | +1.59(+2.03%) |
Apr 05, 2022 | 77.86 | 79.20 | 77.55 | 78.43 | 3,625,764 | +0.67(+0.87%) |
Apr 04, 2022 | 78.15 | 78.20 | 76.96 | 77.75 | 1,996,631 | -0.89(-1.14%) |
Apr 01, 2022 | 77.34 | 78.71 | 76.46 | 78.65 | 3,003,822 | +1.24(+1.60%) |
Mar 31, 2022 | 77.61 | 78.06 | 77.16 | 77.41 | 3,972,106 | -0.42(-0.54%) |
Mar 30, 2022 | 77.43 | 77.83 | 76.99 | 77.83 | 2,131,729 | +0.49(+0.64%) |
Mar 29, 2022 | 76.80 | 77.34 | 76.18 | 77.34 | 2,934,073 | +0.59(+0.77%) |
Mar 28, 2022 | 76.51 | 76.85 | 75.86 | 76.74 | 1,793,514 | +0.25(+0.32%) |
Mar 25, 2022 | 75.61 | 76.61 | 75.01 | 76.50 | 2,997,692 | +1.52(+2.03%) |
Mar 24, 2022 | 74.44 | 75.40 | 74.17 | 74.98 | 2,431,484 | +0.61(+0.82%) |
Mar 23, 2022 | 74.48 | 74.99 | 73.72 | 74.37 | 2,688,845 | -0.03(-0.04%) |
Mar 22, 2022 | 74.83 | 75.16 | 73.82 | 74.39 | 2,421,282 | -0.15(-0.21%) |
Mar 21, 2022 | 74.33 | 75.28 | 74.17 | 74.55 | 2,943,333 | +0.51(+0.69%) |
Mar 18, 2022 | 75.32 | 75.80 | 73.78 | 74.04 | 8,389,862 | -1.29(-1.72%) |
Mar 17, 2022 | 73.84 | 75.87 | 73.65 | 75.33 | 6,489,245 | +1.76(+2.39%) |
Mar 16, 2022 | 73.72 | 74.02 | 71.59 | 73.57 | 5,368,768 | -0.24(-0.32%) |
Mar 15, 2022 | 74.70 | 74.80 | 73.36 | 73.81 | 6,004,797 | -0.27(-0.37%) |
Mar 14, 2022 | 75.30 | 75.82 | 73.54 | 74.08 | 3,426,017 | -0.86(-1.14%) |
Mar 11, 2022 | 74.75 | 75.50 | 74.52 | 74.94 | 2,716,800 | +0.05(+0.06%) |
Mar 10, 2022 | 73.66 | 75.01 | 74.89 | 2,764,833 | +1.10(+1.49%) | |
Mar 09, 2022 | 74.91 | 75.01 | 73.59 | 73.79 | 3,039,169 | -0.51(-0.69%) |
Mar 08, 2022 | 76.07 | 76.64 | 74.29 | 74.30 | 3,285,079 | -1.63(-2.15%) |
Mar 07, 2022 | 75.39 | 76.23 | 74.68 | 75.93 | 4,597,122 | +0.59(+0.79%) |
Mar 04, 2022 | 73.25 | 75.38 | 72.89 | 75.34 | 3,985,396 | +1.80(+2.45%) |
Mar 03, 2022 | 72.54 | 73.98 | 72.54 | 73.54 | 3,960,203 | +1.12(+1.54%) |
Mar 02, 2022 | 71.73 | 72.85 | 71.64 | 72.42 | 2,884,173 | +0.79(+1.10%) |